股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
集智股份( 300553.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-08-1139.3839.4837.7537.78-1.25%-2.49%-1.32%648,20025,113,000152%38.741.10%38.52-0.24%38.620.31%38.280.46%0.24%
2020-08-1037.8338.6337.6638.260.95%-0.16%0.39%320,30012,275,00082%38.32-0.10%38.62-0.02%38.500.14%38.110.33%0.17%
2020-08-0739.2739.2837.7437.90-3.32%-1.21%-0.23%482,50018,510,000127%38.36-1.50%38.630.14%38.450.31%37.990.36%0.10%
2020-08-0638.8739.7138.3039.201.06%0.65%3.57%662,40025,798,000182%38.951.15%38.570.88%38.330.90%37.850.90%0.06%
2020-08-0537.6739.0937.5038.792.46%0.74%3.41%699,60026,938,000198%38.511.61%38.241.17%37.990.90%37.510.46%-0.03%
2020-08-0438.3238.3337.6737.86-0.81%-0.09%1.40%292,10011,069,00089%37.90-0.37%37.800.41%37.650.51%37.340.01%-0.04%
2020-08-0337.5638.3537.5038.171.65%0.35%2.24%421,80016,043,000130%38.041.84%37.640.79%37.461.09%37.330.13%0.00%
2020-07-3137.1937.6636.8637.551.16%0.54%0.71%290,10010,835,00089%37.350.05%37.350.46%37.050.10%37.290.20%0.03%
2020-07-3037.6037.6537.0037.12-0.75%-0.57%-0.25%259,6009,691,00080%37.33-0.10%37.180.95%37.020.20%37.21-0.06%0.03%
2020-07-2937.1337.5836.7437.400.29%0.09%0.44%224,1008,374,00063%37.371.33%36.83-0.01%36.94-0.38%37.24-0.39%0.08%
2020-07-2836.0537.4936.0537.293.04%1.12%-0.25%272,30010,042,00064%36.881.86%36.84-0.11%37.08-0.40%37.38-0.27%0.21%
2020-07-2736.6936.7535.8536.19-0.22%-0.04%-3.45%212,6007,697,00045%36.20-2.54%36.88-1.05%37.23-0.54%37.49-0.36%0.31%
2020-07-2437.4038.2536.2736.27-2.55%-2.36%-3.59%392,50014,580,00076%37.150.56%37.27-0.48%37.440.21%37.62-0.01%0.47%
2020-07-2337.5137.6936.4637.22-0.88%0.76%-1.07%547,40020,221,000105%36.94-2.30%37.44-0.96%37.36-0.37%37.62-0.01%0.53%
2020-07-2238.2838.2837.4837.55-1.00%-0.69%-0.20%409,40015,480,00079%37.81-0.34%37.811.09%37.50-0.33%37.620.38%0.61%
2020-07-2138.4738.5037.7637.93-0.18%-0.03%1.20%252,4009,576,00047%37.940.60%37.400.28%37.62-0.09%37.480.36%0.64%
2020-07-2036.9638.0736.5038.003.77%0.76%1.75%377,50014,237,00068%37.713.18%37.30-0.68%37.65-0.23%37.350.47%0.67%
2020-07-1736.4136.9836.1236.620.00%0.19%-1.48%298,90010,925,00050%36.55-2.32%37.55-0.67%37.74-0.10%37.170.19%0.68%
2020-07-1638.0038.4636.6036.62-3.63%-2.14%-1.30%534,60020,004,00093%37.42-1.48%37.81-0.45%37.780.21%37.100.46%0.67%
2020-07-1538.2038.7335.1138.00-0.52%0.05%2.89%862,10032,743,000160%37.980.22%37.980.50%37.700.87%36.930.89%0.63%
2020-07-1438.9938.9937.4938.20-0.13%0.80%4.35%618,00023,420,000129%37.90-0.36%37.790.78%37.370.84%36.610.69%0.54%
2020-07-1336.9638.7636.6338.253.52%0.57%5.20%745,90028,369,000175%38.032.12%37.491.67%37.061.46%36.361.26%0.48%
2020-07-1037.2637.7936.8036.95-0.59%-0.79%2.91%471,50017,561,000123%37.250.68%36.880.81%36.530.82%35.900.62%0.33%
2020-07-0936.6337.3936.6237.170.87%0.47%4.16%574,30021,246,000164%37.001.42%36.581.14%36.241.17%35.680.77%0.25%
2020-07-0835.9837.3935.9136.851.66%1.02%4.06%602,00021,959,000192%36.480.67%36.171.04%35.821.17%35.410.71%0.18%
2020-07-0736.2036.5035.7636.250.39%0.04%3.09%504,80018,291,000185%36.231.28%35.801.47%35.401.03%35.160.62%0.10%
2020-07-0635.1036.1835.0936.112.91%0.93%3.32%556,80019,921,000223%35.782.16%35.281.78%35.041.49%34.950.59%0.02%
2020-07-0334.6435.1634.6435.090.89%0.19%1.00%269,8009,449,000121%35.021.22%34.660.51%34.530.24%34.740.14%-0.06%
2020-07-0234.4034.8833.8534.781.40%0.52%0.24%306,30010,598,000145%34.600.66%34.490.56%34.45-0.11%34.700.03%-0.12%
2020-07-0135.4035.4034.0834.300.00%-0.22%-1.11%272,2009,357,000129%34.38-0.21%34.29-0.31%34.49-0.47%34.69-0.01%-0.14%